Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

52.60 -0.40 (-0.75%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.450 6.506 6.450 6.450 7,810 -0.03(-0.52%)
Aug 29, 2002 6.647 6.760 6.354 6.484 39,053 -0.16(-2.46%)
Aug 28, 2002 6.647 6.850 6.647 6.647 24,674 -0.02(-0.25%)
Aug 27, 2002 6.675 6.760 6.647 6.664 13,846 -0.10(-1.42%)
Aug 26, 2002 6.766 6.788 6.715 6.760 4,437 +0.02(+0.33%)
Aug 23, 2002 6.822 6.963 6.737 6.737 6,390 -0.08(-1.24%)
Aug 22, 2002 6.422 6.822 6.366 6.822 26,966 +0.39(+6.13%)
Aug 21, 2002 6.422 6.450 6.292 6.428 78,994 +0.01(+0.18%)
Aug 20, 2002 6.337 6.422 6.321 6.416 11,005 -0.07(-1.04%)
Aug 16, 2002 6.146 6.490 6.140 6.484 2,449,711 +0.32(+5.11%)
Aug 15, 2002 6.506 6.788 6.163 6.168 26,094 -0.25(-3.95%)
Aug 14, 2002 6.422 6.506 6.287 6.422 11,005 -0.02(-0.26%)
Aug 13, 2002 6.394 6.642 6.309 6.439 74,023 +0.15(+2.33%)
Aug 12, 2002 6.591 6.614 6.236 6.292 25,970 -0.41(-6.13%)
Aug 07, 2002 6.760 6.760 6.484 6.704 21,124 +0.03(+0.42%)
Aug 06, 2002 6.675 6.754 6.675 6.675 6,035 +0.00(+0.00%)
Aug 05, 2002 6.620 6.760 6.620 6.675 1,065,091 -0.08(-1.25%)
Aug 02, 2002 6.619 6.788 6.568 6.760 7,455 +0.14(+2.13%)
Aug 01, 2002 6.704 6.760 6.619 6.619 8,875 -0.27(-3.92%)
Jul 31, 2002 6.957 7.013 6.732 6.890 6,390 -0.12(-1.77%)
Jul 30, 2002 6.856 7.025 6.737 7.013 25,207 +0.23(+3.32%)
Jul 29, 2002 6.980 6.985 6.777 6.788 19,526 +0.03(+0.42%)
Jul 26, 2002 6.647 6.844 6.484 6.760 27,692 +0.31(+4.80%)
Jul 25, 2002 6.366 6.506 6.197 6.450 13,313 +0.20(+3.15%)
Jul 24, 2002 6.337 6.478 6.225 6.253 9,585 -0.23(-3.48%)
Jul 23, 2002 6.822 6.929 6.478 6.478 40,828 -0.42(-6.12%)
Jul 22, 2002 7.087 7.087 6.901 6.901 19,349 -0.34(-4.67%)
Jul 19, 2002 7.200 7.239 7.059 7.239 3,017 -0.08(-1.15%)
Jul 17, 2002 7.549 7.549 7.323 7.323 20,059 -0.19(-2.48%)
Jul 12, 2002 7.605 7.689 7.464 7.509 2,840 -0.32(-4.10%)
Jul 11, 2002 7.892 7.892 7.380 7.830 21,479 -0.07(-0.86%)
Jul 10, 2002 8.027 8.027 7.678 7.898 11,538 -0.18(-2.23%)
Jul 09, 2002 7.982 8.078 7.982 8.078 3,195 -0.01(-0.07%)
Jul 08, 2002 8.084 8.084 8.084 8.084 1,420 +0.00(+0.00%)
Jul 05, 2002 8.084 8.084 8.084 8.084 177 +0.10(+1.21%)
Jul 04, 2002 7.977 7.987 7.977 7.987 532 +0.00(+0.00%)
Jul 03, 2002 7.977 7.987 7.977 7.987 532 -0.09(-1.07%)
Jul 02, 2002 7.977 8.074 7.977 8.074 2,485 +0.02(+0.22%)
Jul 01, 2002 8.078 8.084 7.983 8.056 15,088 -0.02(-0.21%)
Jun 28, 2002 7.944 8.084 7.943 8.073 18,284 +0.07(+0.92%)
Jun 27, 2002 7.915 7.999 7.718 7.999 11,716 +0.06(+0.71%)
Jun 26, 2002 7.830 7.944 7.830 7.943 5,147 -0.11(-1.40%)
Jun 25, 2002 7.971 8.056 7.971 8.056 57,692 +0.00(+0.00%)
Jun 21, 2002 8.056 8.056 8.056 8.056 10,650 +0.05(+0.57%)
Jun 20, 2002 7.915 8.010 7.887 8.010 5,502 +0.01(+0.13%)
Jun 19, 2002 8.202 8.225 7.999 7.999 10,828 -0.38(-4.51%)
Jun 18, 2002 8.140 8.394 8.084 8.377 1,952 -0.02(-0.20%)
Jun 17, 2002 8.337 8.394 8.202 8.394 3,905 +0.14(+1.71%)
Jun 14, 2002 8.281 8.281 8.168 8.253 6,213 +0.12(+1.45%)
Jun 12, 2002 8.027 8.135 8.027 8.135 2,662 +0.11(+1.33%)
Jun 11, 2002 8.168 8.332 8.027 8.027 26,449 +0.00(+0.00%)
Jun 10, 2002 8.591 8.596 7.982 8.027 24,319 -0.54(-6.25%)
Jun 07, 2002 8.681 8.681 8.563 8.563 4,792 -0.13(-1.49%)
Jun 06, 2002 8.703 8.760 8.675 8.692 1,065 -0.07(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.